Skip to main content

First Citizens Bancs (NQ: FCNCA )

1,907.70 -7.44 (-0.39%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 804.17 827.58 796.54 822.45 143,384 +18.65(+2.32%)
Dec 30, 2021 827.66 830.36 801.67 803.80 108,091 -21.59(-2.62%)
Dec 29, 2021 839.46 839.46 814.03 825.38 171,018 -18.77(-2.22%)
Dec 28, 2021 848.73 855.89 842.85 844.15 64,825 -8.46(-0.99%)
Dec 27, 2021 854.28 862.54 848.93 852.62 52,840 -4.03(-0.47%)
Dec 23, 2021 857.10 861.56 847.39 856.65 79,488 +6.72(+0.79%)
Dec 22, 2021 835.30 851.65 835.09 849.93 93,234 +12.01(+1.43%)
Dec 21, 2021 822.78 841.64 821.15 837.92 125,076 +20.27(+2.48%)
Dec 20, 2021 807.47 817.65 773.07 817.65 326,611 +58.46(+7.70%)
Dec 17, 2021 774.58 783.51 749.75 759.20 113,593 -19.35(-2.48%)
Dec 16, 2021 787.88 806.40 778.54 778.54 42,055 -1.43(-0.18%)
Dec 15, 2021 773.97 789.30 758.37 779.97 51,932 +14.85(+1.94%)
Dec 14, 2021 761.46 776.20 761.46 765.12 39,925 +2.08(+0.27%)
Dec 13, 2021 788.30 790.31 761.49 763.04 80,549 -38.76(-4.83%)
Dec 10, 2021 817.18 820.97 795.63 801.80 41,581 -6.60(-0.82%)
Dec 09, 2021 808.14 811.63 803.46 808.41 28,319 -6.99(-0.86%)
Dec 08, 2021 812.26 816.61 790.45 815.39 32,927 +6.56(+0.81%)
Dec 07, 2021 802.48 819.72 799.66 808.83 35,855 +12.22(+1.53%)
Dec 06, 2021 792.58 816.27 788.72 796.61 53,790 +15.06(+1.93%)
Dec 03, 2021 797.35 797.35 775.68 781.55 40,725 -12.95(-1.63%)
Dec 02, 2021 785.94 808.50 785.94 794.50 50,154 +16.26(+2.09%)
Dec 01, 2021 811.56 822.35 778.24 778.24 43,993 -18.58(-2.33%)
Nov 30, 2021 812.91 812.91 796.44 796.82 39,730 -25.38(-3.09%)
Nov 29, 2021 840.53 840.53 817.88 822.20 45,999 -6.49(-0.78%)
Nov 26, 2021 844.41 844.41 812.02 828.69 40,646 -44.95(-5.14%)
Nov 24, 2021 878.78 883.07 868.21 873.64 41,917 -4.02(-0.46%)
Nov 23, 2021 863.55 888.16 860.37 877.66 64,245 +15.41(+1.79%)
Nov 22, 2021 823.59 870.58 821.62 862.25 91,411 +50.62(+6.24%)
Nov 19, 2021 809.73 816.79 796.84 811.64 69,387 -7.44(-0.91%)
Nov 18, 2021 812.22 822.67 817.63 819.08 67,692 +3.16(+0.39%)
Nov 17, 2021 828.55 828.55 805.66 815.92 60,228 -20.74(-2.48%)
Nov 16, 2021 840.05 840.88 827.57 836.66 59,279 -1.33(-0.16%)
Nov 15, 2021 831.39 839.67 828.95 837.99 31,697 +9.44(+1.14%)
Nov 12, 2021 839.13 842.28 814.88 828.55 62,115 -7.43(-0.89%)
Nov 11, 2021 828.79 836.65 819.57 835.99 54,826 +10.81(+1.31%)
Nov 10, 2021 834.25 825.18 65,020 -3.67(-0.44%)
Nov 09, 2021 838.50 839.97 824.77 828.84 55,493 -14.95(-1.77%)
Nov 08, 2021 849.51 855.14 838.00 843.79 61,738 +0.65(+0.08%)
Nov 05, 2021 837.53 849.89 835.65 843.13 32,240 +12.45(+1.50%)
Nov 04, 2021 844.51 856.57 818.07 830.68 55,552 -13.25(-1.57%)
Nov 03, 2021 824.16 843.97 819.20 843.94 56,610 +16.83(+2.03%)
Nov 02, 2021 840.06 840.64 814.07 827.11 62,852 -12.43(-1.48%)
Nov 01, 2021 811.95 839.61 816.11 839.54 55,281 +33.33(+4.13%)
Oct 29, 2021 816.16 819.84 804.41 806.21 25,588 -13.47(-1.64%)
Oct 28, 2021 816.13 820.94 804.82 819.68 32,964 +7.56(+0.93%)
Oct 27, 2021 849.59 850.21 809.06 812.12 111,090 -24.80(-2.96%)
Oct 26, 2021 837.63 836.92 93,501 -1.57(-0.19%)
Oct 25, 2021 841.97 844.83 836.28 838.49 48,850 +1.97(+0.24%)
Oct 22, 2021 830.26 842.17 826.46 836.52 55,587 +7.38(+0.89%)
Oct 21, 2021 850.58 850.58 822.49 829.14 44,886 -15.45(-1.83%)
Oct 20, 2021 822.23 844.59 822.23 844.59 45,007 +17.63(+2.13%)
Oct 19, 2021 853.64 853.64 819.18 826.96 127,403 -21.16(-2.49%)
Oct 18, 2021 842.93 858.49 840.80 848.12 48,217 +1.92(+0.23%)
Oct 15, 2021 861.62 861.62 846.20 846.20 39,142 -4.24(-0.50%)
Oct 14, 2021 835.03 850.65 832.13 850.43 42,707 +22.90(+2.77%)
Oct 13, 2021 832.45 833.25 824.11 827.53 45,419 -6.90(-0.83%)
Oct 12, 2021 836.33 839.81 826.62 834.44 65,123 -5.05(-0.60%)
Oct 11, 2021 854.18 860.67 838.63 839.49 38,320 -12.60(-1.48%)
Oct 08, 2021 854.34 861.91 852.09 852.09 32,154 -3.02(-0.35%)
Oct 07, 2021 845.13 859.64 845.13 855.11 48,775 +15.72(+1.87%)
Oct 06, 2021 845.64 845.64 824.82 839.39 64,344 -12.48(-1.47%)
Oct 05, 2021 859.76 865.62 850.72 851.87 51,797 -1.10(-0.13%)
Oct 04, 2021 853.65 865.57 846.60 852.97 67,293 -1.35(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.